Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01148 | 2.29052564371 | 0.501195 | 0.5141 | 0.4996 | 0 | 0 | FX |
| 4 | -0.003635 | -0.704034397939 | 0.51631 | 0.5188 | 0.499165 | 0 | 0 | FX |
| 12 | 0.00538 | 1.06052691235 | 0.507295 | 0.5188 | 0.49795 | 0 | 0 | FX |
| 26 | -0.01139 | -2.17339452167 | 0.524065 | 0.5385 | 0.49795 | 0 | 0 | FX |
| 52 | -0.025155 | -4.67712846067 | 0.53783 | 0.5626 | 0.494095 | 0 | 0 | FX |
| 156 | -0.13241 | -20.5259771968 | 0.645085 | 0.651745 | 0.494095 | 0 | 0 | FX |
| 260 | -0.05789 | -10.1460832683 | 0.570565 | 0.67692 | 6.55E-5 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742255820 | 0.51328 | 0.00468 | 0.92 | 0.50852 | 0.5135999 | 0.508761 | 0 |
| 1742169420 | 0.5086 | -0.000179 | -0.04 | 0.5087789 | 0.5118192 | 0.507045 | 0 |
| 1742083020 | 0.5087789 | 0.0001689 | 0.03 | 0.5087789 | 0.5087789 | 0.50861 | 0 |
| 1741996620 | 0.50861 | 0.00528 | 1.05 | 0.50329 | 0.5098273 | 0.5044999 | 0 |
| 1741910220 | 0.50333 | -0.00247 | -0.49 | 0.50592 | 0.5058 | 0.501995 | 0 |
| 1741823820 | 0.5058 | 0.0013001 | 0.26 | 0.5046699 | 0.5064 | 0.5028 | 0 |
| 1741737420 | 0.5044999 | 0.0033799 | 0.67 | 0.5011949 | 0.5052 | 0.4996 | 0 |
| 1741651020 | 0.50112 | -0.001493 | -0.30 | 0.500815 | 0.5049 | 0.5004 | 0 |
| 1741564620 | 0.5026133 | 0 | 0.00 | 0.5026133 | 0.5026133 | 0.5026133 | 0 |
| 1741478220 | 0.5026133 | 0 | 0.00 | 0.5026133 | 0.5026133 | 0.5026133 | 0 |
| 1741391820 | 0.5026133 | -0.004097 | -0.81 | 0.50664 | 0.5044999 | 0.5 | 0 |
| 1741305420 | 0.50671 | -0.00358 | -0.70 | 0.510215 | 0.5118 | 0.50617 | 0 |
| 1741219020 | 0.51029 | 0.006655 | 1.32 | 0.50366 | 0.5109 | 0.5023 | 0 |
| 1741132620 | 0.503635 | 0.000375 | 0.07 | 0.50334 | 0.5047 | 0.499165 | 0 |
| 1741046220 | 0.50326 | -0.00263 | -0.52 | 0.50581 | 0.5058 | 0.50225 | 0 |
| 1740959820 | 0.5058899 | 0.0001468 | 0.03 | 0.5057431 | 0.506305 | 0.5046937 | 0 |
| 1740873420 | 0.5057431 | 0 | 0.00 | 0.5057431 | 0.5057431 | 0.5055855 | 0 |
| 1740787020 | 0.5057431 | -0.000637 | -0.13 | 0.50645 | 0.5063 | 0.5034 | 0 |
| 1740700620 | 0.50638 | -0.00336 | -0.66 | 0.50971 | 0.5109 | 0.50612 | 0 |
| 1740614220 | 0.50974 | -0.00167 | -0.33 | 0.51136 | 0.5115 | 0.5087 | 0 |
| 1740527820 | 0.51141 | -0.00247 | -0.48 | 0.51387 | 0.515 | 0.5094 | 0 |
| 1740441420 | 0.51388 | -0.002335 | -0.45 | 0.51659 | 0.5172 | 0.5137 | 0 |
| 1740355020 | 0.516215 | 0 | 0.00 | 0.516215 | 0.516215 | 0.516215 | 0 |
| 1740268620 | 0.516215 | 0 | 0.00 | 0.516215 | 0.516215 | 0.516215 | 0 |
| 1740182220 | 0.516215 | -0.001435 | -0.28 | 0.5178 | 0.5183 | 0.5144 | 0 |
| 1740095820 | 0.51765 | 0.00195 | 0.38 | 0.51569 | 0.5188 | 0.516 | 0 |
| 1740009420 | 0.5157 | 0.0004 | 0.08 | 0.51545 | 0.5185999 | 0.514975 | 0 |
| 1739923020 | 0.5153 | -0.00101 | -0.20 | 0.51631 | 0.51596 | 0.5135 | 0 |
| 1739836620 | 0.51631 | 0.0006064 | 0.12 | 0.51589 | 0.5174 | 0.5155 | 0 |
| 1739750220 | 0.5157036 | 0 | 0.00 | 0.5157036 | 0.5157036 | 0.5157036 | 0 |
| 1739663820 | 0.5157036 | 0 | 0.00 | 0.5157036 | 0.5157036 | 0.5157036 | 0 |
| 1739577420 | 0.5157036 | 0.0026986 | 0.53 | 0.51306 | 0.5162 | 0.513665 | 0 |
| 1739491020 | 0.513005 | -0.002255 | -0.44 | 0.51532 | 0.5161 | 0.5099 | 0 |
| 1739404620 | 0.51526 | -0.0014 | -0.27 | 0.51663 | 0.516765 | 0.5122 | 0 |
| 1739318220 | 0.51666 | 0.00316 | 0.62 | 0.513525 | 0.5173 | 0.5142 | 0 |
| 1739231820 | 0.5135 | -0.001508 | -0.29 | 0.51426 | 0.516 | 0.5131 | 0 |
| 1739145420 | 0.515008 | 0 | 0.00 | 0.515008 | 0.515008 | 0.515008 | 0 |
| 1739059020 | 0.515008 | 0 | 0.00 | 0.515008 | 0.515008 | 0.515008 | 0 |
| 1738972620 | 0.515008 | 0.001418 | 0.28 | 0.51365 | 0.515925 | 0.5135 | 0 |
| 1738886220 | 0.51359 | 0.00084 | 0.16 | 0.51278 | 0.5141 | 0.511 | 0 |
| 1738799820 | 0.51275 | 0.001405 | 0.27 | 0.51142 | 0.5139 | 0.51136 | 0 |
| 1738713420 | 0.511345 | -0.001585 | -0.31 | 0.5130749 | 0.512125 | 0.50936 | 0 |
| 1738627020 | 0.51293 | 0.003155 | 0.62 | 0.50971 | 0.5135158 | 0.5073 | 0 |
| 1738540620 | 0.509775 | -0.004045 | -0.79 | 0.5144297 | 0.51556 | 0.509595 | 0 |
| 1738454220 | 0.51382 | 0 | 0.00 | 0.51382 | 0.51382 | 0.51382 | 0 |
| 1738367820 | 0.51382 | 0.00112 | 0.22 | 0.512535 | 0.5159 | 0.513 | 0 |
| 1738281420 | 0.5127 | -0.0007 | -0.14 | 0.51345 | 0.5143 | 0.5113 | 0 |
| 1738195020 | 0.5134 | 0.00117 | 0.23 | 0.51219 | 0.5135999 | 0.5114 | 0 |
| 1738108620 | 0.51223 | -0.00019 | -0.04 | 0.5123299 | 0.5135 | 0.5114 | 0 |
| 1738022220 | 0.51242 | 0.0001905 | 0.04 | 0.516435 | 0.5161 | 0.511 | 0 |
| 1737935820 | 0.5122295 | 0 | 0.00 | 0.5122295 | 0.5122295 | 0.5122295 | 0 |
| 1737849420 | 0.5122295 | 0 | 0.00 | 0.5122295 | 0.5122295 | 0.5122295 | 0 |
| 1737763020 | 0.5122295 | -0.002811 | -0.55 | 0.51487 | 0.518 | 0.5098828 | 0 |
| 1737676620 | 0.51504 | 0.00182 | 0.35 | 0.513315 | 0.516 | 0.512665 | 0 |
| 1737590220 | 0.51322 | -1.0E-5 | -0.00 | 0.51341 | 0.5145999 | 0.5115 | 0 |
| 1737503820 | 0.51323 | -0.001565 | -0.30 | 0.514795 | 0.5148 | 0.5093 | 0 |
| 1737417420 | 0.514795 | 0.00379 | 0.74 | 0.511175 | 0.5157 | 0.5112 | 0 |
| 1737331020 | 0.511005 | 0.0001995 | 0.04 | 0.5108055 | 0.51145 | 0.5100369 | 0 |
| 1737244620 | 0.5108055 | 0.0005551 | 0.11 | 0.5100652 | 0.5108055 | 0.5100652 | 0 |
| 1737158220 | 0.5102504 | -0.000715 | -0.14 | 0.510905 | 0.5147 | 0.508615 | 0 |
| 1737071820 | 0.510965 | -0.00239 | -0.47 | 0.513315 | 0.5124 | 0.5068 | 0 |
| 1736985420 | 0.513355 | 0.002145 | 0.42 | 0.5112449 | 0.51504 | 0.51049 | 0 |
| 1736899020 | 0.51121 | -0.001965 | -0.38 | 0.51308 | 0.5148 | 0.5106 | 0 |
| 1736812620 | 0.513175 | 0.003045 | 0.60 | 0.51014 | 0.51412 | 0.5081 | 0 |
| 1736726220 | 0.51013 | 0.0011036 | 0.22 | 0.5090264 | 0.510675 | 0.508745 | 0 |
| 1736639820 | 0.5090264 | -0.000418 | -0.08 | 0.5090264 | 0.5094447 | 0.5090264 | 0 |
| 1736553420 | 0.5094447 | -0.00074 | -0.15 | 0.510165 | 0.511645 | 0.5083889 | 0 |
| 1736467020 | 0.510185 | -0.000515 | -0.10 | 0.510695 | 0.5115 | 0.5083 | 0 |
| 1736380620 | 0.5107 | -0.001795 | -0.35 | 0.512525 | 0.5132 | 0.5096 | 0 |
| 1736294220 | 0.512495 | 0.002095 | 0.41 | 0.510225 | 0.515 | 0.5116 | 0 |
| 1736207820 | 0.5104 | -0.000265 | -0.05 | 0.510795 | 0.5125 | 0.5091599 | 0 |
| 1736121420 | 0.510665 | 0.0007252 | 0.14 | 0.5099398 | 0.512175 | 0.5093801 | 0 |
| 1736035020 | 0.5099398 | 0.0010731 | 0.21 | 0.5099398 | 0.5099764 | 0.5088667 | 0 |
| 1735948620 | 0.5088667 | -0.001333 | -0.26 | 0.51017 | 0.5116 | 0.5067 | 0 |
| 1735862220 | 0.5102 | 0.001995 | 0.39 | 0.50814 | 0.5114 | 0.5071 | 0 |
| 1735775820 | 0.508205 | -0.0012 | -0.24 | 0.5076481 | 0.5083 | 0.506335 | 0 |
| 1735689420 | 0.509405 | 0 | 0.00 | 0.509405 | 0.509405 | 0.509405 | 0 |
| 1735603020 | 0.509405 | 0.00086 | 0.17 | 0.508595 | 0.511475 | 0.50908 | 0 |
| 1735516620 | 0.508545 | -0.000237 | -0.05 | 0.508782 | 0.50906 | 0.506955 | 0 |
| 1735430220 | 0.508782 | 0.0001738 | 0.03 | 0.508782 | 0.5087885 | 0.5083496 | 0 |
| 1735343760 | 0.5086082 | 0.0030082 | 0.59 | 0.505695 | 0.5088 | 0.5051 | 0 |
| 1735257420 | 0.5056 | -0.00262 | -0.52 | 0.508265 | 0.5089 | 0.5050999 | 0 |
| 1735171020 | 0.50822 | -0.000125 | -0.02 | 0.508355 | 0.5171 | 0.49795 | 0 |
| 1735084620 | 0.508345 | 0.00103 | 0.20 | 0.507295 | 0.5096 | 0.5002 | 0 |
| 1734998220 | 0.507315 | 0.00261 | 0.52 | 0.504775 | 0.5084999 | 0.505 | 0 |
| 1734911820 | 0.504705 | -0.000488 | -0.10 | 0.5051933 | 0.506355 | 0.50348 | 0 |
| 1734825420 | 0.5051933 | -9.7E-5 | -0.02 | 0.5052595 | 0.5052904 | 0.5051933 | 0 |
| 1734739020 | 0.5052904 | -0.000615 | -0.12 | 0.505765 | 0.5064999 | 0.503 | 0 |
| 1734652620 | 0.505905 | -0.00051 | -0.10 | 0.506665 | 0.5084999 | 0.505435 | 0 |
| 1734566220 | 0.5064149 | -0.00745 | -1.45 | 0.51385 | 0.5133 | 0.50617 | 0 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
